Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.2706 USDT |
122,121.1920 |
0.2683 USDT |
0.2619 USDT |
0.2796 USDT |
0.2736 USDT |
| 2024-07-25 |
0.2638 USDT |
167,983.7409 |
0.2855 USDT |
0.2474 USDT |
0.2865 USDT |
0.2684 USDT |
| 2024-07-24 |
0.2833 USDT |
100,863.0085 |
0.3000 USDT |
0.2703 USDT |
0.3038 USDT |
0.2800 USDT |
| 2024-07-23 |
0.2946 USDT |
152,659.6725 |
0.3128 USDT |
0.2844 USDT |
0.3128 USDT |
0.2915 USDT |
| 2024-07-22 |
0.3118 USDT |
324,649.0634 |
0.3476 USDT |
0.2770 USDT |
0.3480 USDT |
0.3128 USDT |
| 2024-07-21 |
0.3502 USDT |
63,511.1411 |
0.3500 USDT |
0.3453 USDT |
0.3576 USDT |
0.3476 USDT |
| 2024-07-20 |
0.3581 USDT |
164,022.0021 |
0.3558 USDT |
0.3364 USDT |
0.3742 USDT |
0.3534 USDT |
| 2024-07-19 |
0.3367 USDT |
276,960.0125 |
0.3630 USDT |
0.3180 USDT |
0.3651 USDT |
0.3495 USDT |
| 2024-07-18 |
0.3730 USDT |
373,600.2552 |
0.3420 USDT |
0.3395 USDT |
0.3921 USDT |
0.3630 USDT |
| 2024-07-17 |
0.3428 USDT |
385,748.7645 |
0.3396 USDT |
0.3300 USDT |
0.3577 USDT |
0.3494 USDT |
| 2024-07-16 |
0.3384 USDT |
563,721.3694 |
0.3340 USDT |
0.3133 USDT |
0.3627 USDT |
0.3390 USDT |
| 2024-07-15 |
0.3302 USDT |
619,250.9467 |
0.3054 USDT |
0.3003 USDT |
0.3579 USDT |
0.3250 USDT |
| 2024-07-14 |
0.3198 USDT |
606,745.4019 |
0.2779 USDT |
0.2565 USDT |
0.4100 USDT |
0.3168 USDT |
| 2024-07-13 |
0.2746 USDT |
142,677.5506 |
0.2667 USDT |
0.2576 USDT |
0.2898 USDT |
0.2803 USDT |
| 2024-07-12 |
0.2649 USDT |
187,564.2252 |
0.2639 USDT |
0.2522 USDT |
0.2755 USDT |
0.2698 USDT |
| 2024-07-11 |
0.2671 USDT |
137,866.8331 |
0.2606 USDT |
0.2535 USDT |
0.2829 USDT |
0.2703 USDT |
| 2024-07-10 |
0.2648 USDT |
307,142.9263 |
0.2620 USDT |
0.2446 USDT |
0.2813 USDT |
0.2645 USDT |
| 2024-07-09 |
0.2486 USDT |
227,136.3437 |
0.2395 USDT |
0.2378 USDT |
0.2668 USDT |
0.2620 USDT |
| 2024-07-08 |
0.2379 USDT |
287,028.8908 |
0.2508 USDT |
0.2186 USDT |
0.2550 USDT |
0.2396 USDT |
| 2024-07-07 |
0.2599 USDT |
250,632.9454 |
0.2514 USDT |
0.2429 USDT |
0.2748 USDT |
0.2603 USDT |
| 2024-07-06 |
0.2456 USDT |
142,574.1920 |
0.2413 USDT |
0.2364 USDT |
0.2567 USDT |
0.2515 USDT |
| 2024-07-05 |
0.2303 USDT |
328,348.5986 |
0.2400 USDT |
0.2218 USDT |
0.2400 USDT |
0.2365 USDT |
| 2024-07-04 |
0.2452 USDT |
257,597.5889 |
0.2468 USDT |
0.2354 USDT |
0.2593 USDT |
0.2460 USDT |
| 2024-07-03 |
0.2513 USDT |
787,952.3712 |
0.2676 USDT |
0.2300 USDT |
0.2720 USDT |
0.2467 USDT |
| 2024-07-02 |
0.2582 USDT |
358,011.2419 |
0.2772 USDT |
0.2428 USDT |
0.2799 USDT |
0.2622 USDT |
| 2024-07-01 |
0.2907 USDT |
364,485.6369 |
0.3052 USDT |
0.2609 USDT |
0.3367 USDT |
0.2725 USDT |
| 2024-06-30 |
0.2944 USDT |
889,754.6055 |
0.2379 USDT |
0.2364 USDT |
0.3446 USDT |
0.2996 USDT |
| 2024-06-29 |
0.2357 USDT |
153,004.1541 |
0.2250 USDT |
0.2240 USDT |
0.2488 USDT |
0.2357 USDT |
| 2024-06-28 |
0.2313 USDT |
170,922.9786 |
0.2390 USDT |
0.2236 USDT |
0.2466 USDT |
0.2250 USDT |
| 2024-06-27 |
0.2377 USDT |
300,179.5843 |
0.2290 USDT |
0.2246 USDT |
0.2569 USDT |
0.2415 USDT |
| 2024-06-26 |
0.2691 USDT |
287,586.1605 |
0.2928 USDT |
0.2469 USDT |
0.2987 USDT |
0.2560 USDT |
| 2024-06-25 |
0.3055 USDT |
896,938.2848 |
0.4014 USDT |
0.2613 USDT |
0.4014 USDT |
0.2936 USDT |
| 2024-06-24 |
0.3804 USDT |
795,608.5609 |
0.3252 USDT |
0.3167 USDT |
0.4458 USDT |
0.3839 USDT |
| 2024-06-23 |
0.3040 USDT |
540,703.8965 |
0.2682 USDT |
0.2548 USDT |
0.3523 USDT |
0.3434 USDT |
| 2024-06-22 |
0.2774 USDT |
559,927.2984 |
0.2568 USDT |
0.2367 USDT |
0.3120 USDT |
0.2732 USDT |
| 2024-06-21 |
0.2566 USDT |
521,690.5861 |
0.2275 USDT |
0.2245 USDT |
0.2883 USDT |
0.2538 USDT |
| 2024-06-20 |
0.2368 USDT |
265,094.2887 |
0.2222 USDT |
0.2176 USDT |
0.2622 USDT |
0.2328 USDT |
| 2024-06-19 |
0.2355 USDT |
249,437.8751 |
0.2364 USDT |
0.2162 USDT |
0.2647 USDT |
0.2267 USDT |
| 2024-06-18 |
0.2309 USDT |
616,387.9691 |
0.2585 USDT |
0.2052 USDT |
0.2744 USDT |
0.2390 USDT |
| 2024-06-17 |
0.3040 USDT |
545,247.9873 |
0.3561 USDT |
0.2699 USDT |
0.3570 USDT |
0.2766 USDT |
| 2024-06-16 |
0.3658 USDT |
94,861.4806 |
0.3692 USDT |
0.3546 USDT |
0.3791 USDT |
0.3655 USDT |
| 2024-06-15 |
0.3745 USDT |
151,752.7929 |
0.3712 USDT |
0.3662 USDT |
0.3904 USDT |
0.3700 USDT |
| 2024-06-14 |
0.3956 USDT |
128,438.7421 |
0.4165 USDT |
0.3699 USDT |
0.4383 USDT |
0.3810 USDT |
| 2024-06-13 |
0.4397 USDT |
116,073.6458 |
0.4693 USDT |
0.3984 USDT |
0.4727 USDT |
0.4302 USDT |
| 2024-06-12 |
0.4733 USDT |
97,678.1252 |
0.4516 USDT |
0.4380 USDT |
0.5254 USDT |
0.4882 USDT |
| 2024-06-11 |
0.4742 USDT |
100,685.9866 |
0.4960 USDT |
0.4517 USDT |
0.5222 USDT |
0.4542 USDT |
| 2024-06-10 |
0.5084 USDT |
85,491.7293 |
0.5182 USDT |
0.4942 USDT |
0.5280 USDT |
0.5091 USDT |
| 2024-06-09 |
0.5277 USDT |
69,796.2701 |
0.5515 USDT |
0.5177 USDT |
0.5528 USDT |
0.5216 USDT |
| 2024-06-08 |
0.5377 USDT |
130,638.1006 |
0.5659 USDT |
0.5069 USDT |
0.5799 USDT |
0.5770 USDT |
| 2024-06-07 |
0.5760 USDT |
202,846.7693 |
0.6134 USDT |
0.5300 USDT |
0.6250 USDT |
0.5707 USDT |